Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:970.00
Llamadaspor27 de mayo de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C00970000 | 2022-05-24 1:04PM EDT | 2022-05-27 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 61 | 386 | 157.03% |
| TSLA220603C00970000 | 2022-05-24 11:24AM EDT | 2022-06-03 | 0.09 | 0.06 | 0.16 | -0.03 | -25.00% | 33 | 119 | 95.41% |
| TSLA220610C00970000 | 2022-05-24 12:53PM EDT | 2022-06-10 | 0.21 | 0.14 | 0.28 | -0.34 | -61.82% | 54 | 49 | 78.27% |
| TSLA220617C00970000 | 2022-05-24 11:06AM EDT | 2022-06-17 | 0.67 | 0.44 | 0.54 | -0.20 | -22.99% | 23 | 134 | 72.80% |
| TSLA220624C00970000 | 2022-05-24 3:53PM EDT | 2022-06-24 | 0.81 | 0.67 | 0.97 | -0.66 | -44.90% | 3 | 29 | 68.60% |
| TSLA220701C00970000 | 2022-05-24 10:58AM EDT | 2022-07-01 | 1.79 | 1.14 | 1.71 | -0.63 | -26.03% | 3 | 25 | 67.27% |
| TSLA220715C00970000 | 2022-05-24 12:44PM EDT | 2022-07-15 | 3.42 | 2.92 | 3.25 | -1.23 | -26.45% | 6 | 70 | 65.66% |
| TSLA220916C00970000 | 2022-05-23 3:29PM EDT | 2022-09-16 | 22.40 | 15.50 | 16.80 | 0.00 | - | 5 | 69 | 65.06% |
| TSLA221216C00970000 | 2022-05-24 3:55PM EDT | 2022-12-16 | 38.00 | 37.45 | 39.20 | -38.20 | -50.13% | 3 | 68 | 65.01% |
| TSLA240119C00970000 | 2022-05-24 9:47AM EDT | 2024-01-19 | 131.87 | 116.00 | 130.00 | -1.53 | -1.15% | 1 | 46 | 65.96% |
| TSLA240621C00970000 | 2022-05-24 12:12PM EDT | 2024-06-21 | 160.00 | 143.95 | 156.00 | -10.00 | -5.88% | 1 | 12 | 66.36% |
Ponepor27 de mayo de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527P00970000 | 2022-05-24 9:59AM EDT | 2022-05-27 | 335.82 | 340.65 | 342.70 | +11.32 | +3.49% | 3 | 7 | 222.07% |
| TSLA220603P00970000 | 2022-05-24 3:45PM EDT | 2022-06-03 | 338.31 | 340.45 | 342.90 | +29.31 | +9.49% | 15 | 87 | 125.39% |
| TSLA220610P00970000 | 2022-05-20 3:18PM EDT | 2022-06-10 | 328.86 | 340.40 | 343.00 | 0.00 | - | 9 | 25 | 97.49% |
| TSLA220617P00970000 | 2022-05-24 12:17PM EDT | 2022-06-17 | 318.81 | 340.50 | 343.15 | +19.25 | +6.43% | 5 | 80 | 83.61% |
| TSLA220624P00970000 | 2022-05-20 3:47PM EDT | 2022-06-24 | 337.60 | 340.35 | 343.75 | +17.50 | +5.47% | 1 | 10 | 58.20% |
| TSLA220701P00970000 | 2022-05-19 9:50AM EDT | 2022-07-01 | 278.64 | 340.75 | 344.15 | 0.00 | - | 8 | 8 | 59.64% |
| TSLA220715P00970000 | 2022-05-23 1:12PM EDT | 2022-07-15 | 307.40 | 342.05 | 345.30 | 0.00 | - | 3 | 32 | 59.97% |
| TSLA220916P00970000 | 2022-05-19 1:54PM EDT | 2022-09-16 | 288.46 | 352.10 | 356.50 | 0.00 | - | 1 | 190 | 60.51% |
| TSLA221216P00970000 | 2022-05-24 3:47PM EDT | 2022-12-16 | 368.35 | 368.80 | 374.45 | +19.70 | +5.65% | 10 | 15 | 59.26% |
| TSLA240119P00970000 | 2022-05-16 10:36AM EDT | 2024-01-19 | 371.25 | 422.40 | 439.50 | 0.00 | - | 12 | 111 | 55.35% |
| TSLA240621P00970000 | 2022-05-16 3:41PM EDT | 2024-06-21 | 398.52 | 439.35 | 456.00 | 0.00 | - | 2 | 4 | 54.16% |
© 2022 Yahoo. Todos los derechos reservados.
